Tập đoàn VINGROUP - CTCP (vic)

219.40
5.60
(2.62%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-29) 		-3.70 -1.70% 67,143,400 -1,509,360 0
202.10
223
213.80
2 tháng
(2026-05-29) 		2.20 1.04% 135,470,300 248,027 0
192
230.50
213.80
3 tháng
(2026-04-29) 		-0.50 -0.23% 213,596,100 -3,580,873 0
192
230.50
213.80
6 tháng
(2026-01-29) 		73 51.96% 490,266,000 -48,033,705 -3,920.0
121.60
230.50
213.80
12 tháng
(2025-08-04) 		157.90 283.99% 1,055,028,000 -89,390,535 -9,984.4
55.60
230.50
213.80
24 tháng
(2024-08-07) 		192.33 908.26% 2,025,398,900 -85,028,286 -10,282.5
19.95
230.50
213.80
36 tháng
(2023-08-14) 		176.85 482.54% 3,321,621,000 -147,866,364 -13,136.7
19.95
230.50
213.80
60 tháng
(2021-08-23) 		165.40 343.87% 4,516,863,100 -202,683,613 -18,434.1
19.95
230.50
213.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2008
3.30
 186,550 3.33 3.36 3.28 14,150 100 0
19/02/2008
3.33
 84,920 3.33 3.36 3.23 40 3,000 0
18/02/2008
3.33
 106,770 3.43 3.43 3.28 10 0 0
15/02/2008
3.43
 98,660 3.46 3.46 3.43 500 0 0
14/02/2008
3.46
 64,140 3.43 3.53 3.43 10,960 250 0
13/02/2008
3.43
 133,470 3.46 3.46 3.36 5,400 0 0
12/02/2008
3.46
 109,200 3.56 3.56 3.43 4,210 450 0
01/02/2008
3.56
 158,800 3.40 3.56 3.40 1,200 0 0
31/01/2008
3.40
 181,330 3.30 3.40 3.20 10,020 0 0
30/01/2008
3.30
 67,320 3.15 3.30 3.30 35,800 400 0
29/01/2008
3.15
 188,520 3.10 3.15 3.07 78,980 400 0
28/01/2008
3.10
 106,560 3.10 3.10 3.07 47,870 0 0
25/01/2008
3.10
 84,860 3.05 3.10 3.05 4,500 0 0
24/01/2008
3.05
 125,020 3.05 3.13 3.05 0 0 0
23/01/2008
3.05
 227,280 3.18 3.18 3.05 600 600 0
22/01/2008: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
22/01/2008
3.18
 165,780 3.25 3.25 3.17 2,900 12,040 0
21/01/2008
3.25
 189,070 3.35 3.35 3.25 3,390 600 0
18/01/2008
3.35
 187,430 3.30 3.37 3.25 52,920 0 0
17/01/2008
3.30
 248,700 3.30 3.46 3.21 0 0 0
16/01/2008
3.30
 171,870 3.16 3.30 3.25 0 10 0
15/01/2008
3.16
 199,290 3.30 3.30 3.14 3,000 0 0
14/01/2008
3.30
 215,790 3.30 3.41 3.30 21,480 0 0
11/01/2008
3.30
 78,900 3.25 3.32 3.28 0 300 0
10/01/2008
3.25
 291,740 3.39 3.39 3.25 250 127,930 0
09/01/2008
3.39
 56,360 3.44 3.46 3.39 1,200 200 0
08/01/2008
3.44
 109,010 3.41 3.50 3.41 20 1,860 0
07/01/2008
3.41
 117,490 3.46 3.46 3.37 32,130 7,900 0
04/01/2008
3.46
 66,670 3.50 3.50 3.46 50 33,000 0
03/01/2008
3.50
 111,990 3.57 3.57 3.50 4,400 57,290 0
02/01/2008
3.57
 156,160 3.53 3.57 3.53 97,770 0 0
28/12/2007
3.53
 220,180 3.53 3.53 3.50 0 0 0
27/12/2007
3.53
 146,490 3.55 3.55 3.53 1,750 0 0
26/12/2007
3.55
 141,200 3.53 3.55 3.50 650 2,000 0
25/12/2007
3.53
 166,750 3.57 3.57 3.53 35,550 0 0
24/12/2007
3.57
 155,160 3.57 3.60 3.55 520 0 0
21/12/2007
3.57
 220,330 3.57 3.57 3.55 6,000 0 0
20/12/2007
3.57
 191,390 3.62 3.64 3.55 3,730 0 0
19/12/2007
3.62
 167,140 3.55 3.62 3.57 4,510 0 0
18/12/2007
3.55
 154,370 3.53 3.55 3.50 3,800 2,000 0
17/12/2007
3.53
 157,580 3.55 3.55 3.50 6,200 0 0
14/12/2007
3.55
 185,510 3.53 3.55 3.50 3,460 0 0
13/12/2007
3.53
 303,550 3.55 3.57 3.53 54,150 8,640 0
12/12/2007
3.55
 127,990 3.48 3.60 3.50 500 17,020 0
11/12/2007
3.48
 297,280 3.53 3.53 3.44 0 3,000 0
10/12/2007
3.53
 182,810 3.57 3.60 3.53 4,140 1,280 0
07/12/2007
3.57
 402,370 3.57 3.62 3.55 0 0 0
06/12/2007
3.57
 164,670 3.57 3.60 3.55 35,070 0 0
05/12/2007
3.57
 263,870 3.64 3.64 3.57 13,700 0 0
04/12/2007
3.64
 241,890 3.64 3.66 3.64 1,900 0 0
03/12/2007
3.64
 181,120 3.64 3.69 3.57 20,930 500 0
30/11/2007
3.64
 485,160 3.64 3.66 3.62 278,490 500 0
29/11/2007
3.64
 319,240 3.75 3.80 3.64 0 0 0
28/11/2007
3.75
 237,300 3.85 3.85 3.75 5,400 1,800 0
27/11/2007
3.85
 359,580 3.87 3.87 3.78 37,200 1,000 0
26/11/2007
3.87
 594,620 3.69 3.87 3.75 0 0 0
23/11/2007
3.69
 122,430 3.53 3.69 3.69 0 0 0
22/11/2007
3.53
 60,070 3.53 3.60 3.53 0 0 0
21/11/2007
3.53
 193,670 3.57 3.57 3.46 0 0 0
20/11/2007
3.57
 73,830 3.62 3.62 3.55 0 0 0
19/11/2007
3.62
 103,860 3.62 3.64 3.62 0 0 0
16/11/2007
3.62
 93,360 3.64 3.64 3.60 0 0 0
15/11/2007
3.64
 138,080 3.62 3.64 3.60 0 0 0
14/11/2007
3.62
 296,610 3.53 3.69 3.62 0 0 0
13/11/2007
3.53
 167,790 3.71 3.71 3.53 0 0 0
12/11/2007
3.71
 96,340 3.82 3.82 3.71 200 1,500 0
09/11/2007
3.82
 316,190 3.69 3.82 3.69 11,550 0 0
08/11/2007
3.69
 170,020 3.78 3.78 3.69 0 0 0
07/11/2007
3.78
 444,180 3.91 3.91 3.78 0 0 0
06/11/2007
3.91
 70,540 3.73 3.91 3.91 0 0 0
05/11/2007
3.73
 66,650 3.57 3.73 3.73 0 0 0
02/11/2007
3.57
 197,100 3.66 3.66 3.57 0 0 0
01/11/2007
3.66
 195,380 3.69 3.73 3.60 0 0 0
31/10/2007
3.69
 140,770 3.73 3.75 3.69 0 0 0
30/10/2007
3.73
 146,250 3.71 3.78 3.71 5,020 1,050 0
29/10/2007
3.71
 457,260 3.89 3.89 3.71 3,330 270,290 0
26/10/2007
3.89
 212,630 3.96 3.96 3.89 0 0 0
25/10/2007
3.96
 163,650 4.03 4.05 3.96 0 0 0
24/10/2007
4.03
 182,750 3.98 4.10 3.98 0 0 0
23/10/2007
3.98
 192,730 4.10 4.10 3.98 1,700 0 0
22/10/2007
4.10
 280,000 4.16 4.16 4.05 0 0 0
19/10/2007
4.16
 525,830 3.98 4.16 4.05 0 0 0
18/10/2007
3.98
 398,500 4.05 4.14 3.98 30,710 10,100 0
17/10/2007
4.05
 272,570 4.12 4.12 4.05 1,510 0 0
16/10/2007
4.12
 236,970 4.21 4.21 4.12 0 0 0
15/10/2007
4.21
 326,950 4.10 4.21 4.10 0 0 0
12/10/2007
4.10
 527,800 4.07 4.10 4.03 82,260 50,800 0
11/10/2007
4.07
 362,850 4.19 4.19 4.07 2,760 500 0
10/10/2007
4.19
 599,460 4.19 4.28 4.16 0 0 0
09/10/2007
4.19
 527,100 4.39 4.39 4.19 0 0 0
08/10/2007
4.39
 949,940 4.39 4.48 4.30 2,400 50,200 0
05/10/2007
4.39
 1,116,040 4.30 4.51 4.30 0 0 0
04/10/2007
4.30
 1,206,640 4.10 4.30 4.30 3,550 80,050 0
03/10/2007
4.10
 1,027,610 3.91 4.10 4.07 16,500 370 0
02/10/2007
3.91
 887,990 3.73 3.91 3.82 0 0 0
01/10/2007
3.73
 781,020 3.57 3.73 3.71 0 0 0
28/09/2007
3.57
 833,570 3.41 3.57 3.48 0 0 0
27/09/2007
3.41
 562,590 3.57 3.57 3.41 0 0 0
26/09/2007
3.57
 781,900 3.41 3.57 3.50 0 0 0
25/09/2007
3.41
 962,110 3.25 3.41 3.37 0 0 0
24/09/2007
3.25
 551,130 3.12 3.25 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |